Middlesex Water Historical Data - MSEX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Middlesex Water Company MSEX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.08 0.12% 65.19 65.59 64.59 65.59 65.11 15:05:48
more quote information »

MSEX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week64.9465.763.210164.872940k0.250.38%
1 Month63.3966.162.7364.333264k1.82.84%
3 Months61.5566.155.361.616867k3.645.91%
6 Months54.2866.153.424460.675060k10.9120.10%
1 Year45.7666.143.1257.733756k19.4342.46%
3 Years34.166.132.2346.684149k31.0991.17%
5 Years20.9266.120.6540.750446k44.27211.62%

MSEX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 201965.11-0.38-0.58%64.6965.5954,832
Oct 17 201965.489999+0.78+1.21%64.6865.7047,596
Oct 16 201964.709999+0.63+0.98%63.210164.8745,660
Oct 15 201964.08-0.30-0.47%63.9164.73999927,687
Oct 14 201964.379999-0.46-0.71%64.1164.9426,347
Oct 11 201964.84+0.36+0.56%64.4466.0863,043
Oct 10 201964.48+0.21+0.33%64.0664.8431,764
Oct 09 201964.269999+0.53+0.83%62.9264.7851,787
Oct 08 201963.74-0.48-0.75%63.401764.2859,104
Oct 07 201964.22-0.39-0.60%63.8364.79598,458
Oct 04 201964.61+1.32+2.09%63.4764.81999981,105
Oct 03 201963.29-0.51-0.80%63.1964.4058,167
Oct 02 201963.80-0.57-0.89%63.5164.9359,992
Oct 01 201964.37-0.59-0.91%64.1265.599967,269
Sep 30 201964.959999-0.11-0.17%64.9266.09999966,794
Sep 27 201965.069999+0.35+0.54%64.67565.6575,644
Sep 26 201964.72+0.26+0.40%63.501865.2889,608
Sep 25 201964.459999+1.64+2.61%63.0065.39146,688
Sep 24 201962.82-0.05-0.08%62.7363.77562,130
Sep 23 201962.87-0.79-1.24%62.8364.3458,335
See More Historical Prices »


Your Recent History
NASDAQ
MSEX
Middlesex ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.